Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
80.85
+0.80 (1.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed

CDEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202580.8481.0080.8480.8580.851.00%629
Oct 23, 202579.9080.0579.9080.0580.050.47%1,138
Oct 22, 202579.5579.6779.5279.6779.67-0.76%2,046
Oct 21, 202580.3180.3180.2880.2880.280.22%274
Oct 20, 202580.1180.1980.1080.1080.101.21%1,405
Oct 17, 202578.7979.1578.7979.1579.150.84%325
Oct 16, 202579.4179.4178.3678.4978.49-0.64%1,457
Oct 15, 202578.9978.9978.9978.9978.990.22%53
Oct 14, 202578.4778.8278.0078.8278.82-0.18%1,661
Oct 13, 202578.7279.0978.7278.9778.971.16%542
Oct 10, 202580.4280.4278.0678.0678.06-2.51%1,356
Oct 9, 202580.0780.0780.0780.0780.07-0.21%80
Oct 8, 202580.3180.3180.2380.2380.230.46%726
Oct 7, 202580.1080.1179.8679.8679.86-0.44%517
Oct 6, 202580.2280.2280.2280.2280.220.30%112
Oct 3, 202579.9779.9779.9779.9779.970.17%1,072
Oct 2, 202579.8379.8379.8379.8379.830.14%85
Oct 1, 202579.4379.7379.4379.7379.730.64%50,066
Sep 30, 202579.2279.2279.2279.2279.220.43%198
Sep 29, 202579.0779.0878.8778.8878.880.24%1,214
Sep 26, 202578.3278.7378.3278.6978.690.59%1,324
Sep 25, 202578.2378.2378.2378.2378.23-0.28%84
Sep 24, 202578.4578.4578.4578.4578.45-0.53%148
Sep 23, 202578.8778.8778.8778.8778.87-0.79%50
Sep 22, 202578.9279.5078.9279.5079.500.32%978
Sep 19, 202579.0379.2479.0379.2479.010.60%482
Sep 18, 202578.7778.7778.7778.7778.530.63%70
Sep 17, 202578.4278.4278.2578.2778.040.06%1,128
Sep 16, 202578.2378.2378.2378.2377.99-0.20%72
Sep 15, 202578.3278.3978.3078.3978.150.51%1,349
Sep 12, 202578.0778.1377.9977.9977.76-0.25%1,422
Sep 11, 202578.1978.1978.1978.1977.950.81%81
Sep 10, 202577.6277.6477.5677.5677.33-0.35%407
Sep 9, 202577.6177.8377.5777.8377.600.45%463
Sep 8, 202579.6379.6377.4877.4877.250.29%1,369
Sep 5, 202577.9277.9277.2677.2677.03-0.71%242
Sep 4, 202577.4877.8177.4877.8177.580.76%360
Sep 3, 202577.2277.2277.2277.2276.990.71%55
Sep 2, 202576.8976.8976.1776.6876.45-0.70%1,449
Aug 29, 202577.2577.2577.2277.2276.99-0.58%151
Aug 28, 202577.5077.6877.5077.6777.430.30%230
Aug 27, 202577.3777.4377.3777.4377.200.37%222
Aug 26, 202576.9777.1576.9777.1576.910.36%362
Aug 25, 202577.4077.4076.8776.8776.64-0.27%382
Aug 22, 202577.2177.2177.0877.0876.841.31%198
Aug 21, 202576.0876.0876.0876.0875.85-0.32%87
Aug 20, 202576.3276.3276.3276.3276.09-0.18%162
Aug 19, 202576.4676.4676.4676.4676.23-0.53%183
Aug 18, 202576.7276.8676.7276.8676.630.17%328
Aug 15, 202576.7376.7376.7376.7376.50-0.22%13